Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment - Diversified Sector (CIX: MSECTOR722 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 3113 3132 3093 3098 0 -5.76(-0.19%)
Nov 27, 2013 3104 3104 3104 0 -13.70(-0.44%)
Nov 26, 2013 3095 3149 3071 3118 0 +29.71(+0.96%)
Nov 25, 2013 3119 3124 3081 3088 0 -19.17(-0.62%)
Nov 22, 2013 3102 3116 3090 3107 0 +8.37(+0.27%)
Nov 21, 2013 3075 3105 3061 3099 0 +39.78(+1.30%)
Nov 20, 2013 3069 3092 3053 3059 0 -5.19(-0.17%)
Nov 19, 2013 3086 3098 3061 3064 0 -19.95(-0.65%)
Nov 18, 2013 3108 3116 3077 3084 0 -26.86(-0.86%)
Nov 15, 2013 3114 3133 3095 3111 0 -12.08(-0.39%)
Nov 14, 2013 3089 3130 3082 3123 0 +91.47(+3.02%)
Nov 12, 2013 3059 3063 3018 3032 0 -27.74(-0.91%)
Nov 11, 2013 3064 3080 3051 3060 0 -10.37(-0.34%)
Nov 08, 2013 2989 3098 2975 3070 0 +77.15(+2.58%)
Nov 07, 2013 3092 3098 2989 2993 0 -90.22(-2.93%)
Nov 06, 2013 3085 3149 3067 3083 0 -3.81(-0.12%)
Nov 05, 2013 3087 3096 3054 3087 0 -5.54(-0.18%)
Nov 04, 2013 3115 3119 3074 3092 0 -8.07(-0.26%)
Nov 01, 2013 3094 3114 3078 3100 0 +13.53(+0.44%)
Oct 31, 2013 3082 3119 3072 3087 0 +6.62(+0.21%)
Oct 30, 2013 3127 3133 3054 3080 0 -36.74(-1.18%)
Oct 29, 2013 3129 3137 3110 3117 0 -3.75(-0.12%)
Oct 28, 2013 3131 3143 3116 3121 0 -9.25(-0.30%)
Oct 25, 2013 3132 3153 3116 3130 0 +5.47(+0.18%)
Oct 24, 2013 3099 3132 3091 3125 0 +34.79(+1.13%)
Oct 23, 2013 3107 3125 3081 3090 0 -24.44(-0.78%)
Oct 22, 2013 3074 3123 3065 3114 0 +53.80(+1.76%)
Oct 21, 2013 3049 3066 3045 3060 0 +16.40(+0.54%)
Oct 18, 2013 3017 3051 2999 3044 0 +33.60(+1.12%)
Oct 17, 2013 3003 3016 2990 3010 0 +1.31(+0.04%)
Oct 16, 2013 3016 3036 2998 3009 0 +5.43(+0.18%)
Oct 15, 2013 3021 3031 2985 3004 0 -20.29(-0.67%)
Oct 14, 2013 2986 3032 2983 3024 0 +20.24(+0.67%)
Oct 11, 2013 2975 3023 2968 3004 0 +27.87(+0.94%)
Oct 10, 2013 2911 2979 2905 2976 0 +100.50(+3.50%)
Oct 09, 2013 2899 2908 2855 2875 0 -18.44(-0.64%)
Oct 08, 2013 2918 2926 2892 2894 0 -27.90(-0.95%)
Oct 07, 2013 2923 2955 2915 2922 0 -32.70(-1.11%)
Oct 04, 2013 2899 2961 2898 2954 0 +55.88(+1.93%)
Oct 03, 2013 2934 2941 2887 2899 0 -41.88(-1.42%)
Oct 02, 2013 2926 2954 2913 2940 0 -3.41(-0.12%)
Oct 01, 2013 2917 2956 2914 2944 0 -3.35(-0.11%)
Sep 27, 2013 2916 2957 2906 2947 0 +18.85(+0.64%)
Sep 26, 2013 2888 2930 2883 2928 0 +37.21(+1.29%)
Sep 25, 2013 2881 2907 2873 2891 0 +13.33(+0.46%)
Sep 24, 2013 2898 2908 2873 2878 0 -14.44(-0.50%)
Sep 23, 2013 2909 2922 2890 2892 0 -20.56(-0.71%)
Sep 20, 2013 2931 2946 2908 2913 0 -22.60(-0.77%)
Sep 19, 2013 2955 2964 2919 2935 0 -25.06(-0.85%)
Sep 18, 2013 2941 2972 2923 2960 0 +10.58(+0.36%)
Sep 17, 2013 2946 2965 2938 2950 0 +3.94(+0.13%)
Sep 16, 2013 2974 2980 2941 2946 0 +9.87(+0.34%)
Sep 13, 2013 2917 2953 2899 2936 0 +31.95(+1.10%)
Sep 12, 2013 2862 2943 2841 2904 0 +38.06(+1.33%)
Sep 11, 2013 2834 2871 2830 2866 0 +38.76(+1.37%)
Sep 10, 2013 2798 2832 2793 2827 0 +47.51(+1.71%)
Sep 09, 2013 2768 2790 2758 2780 0 +18.02(+0.65%)
Sep 06, 2013 2771 2783 2730 2762 0 +0.67(+0.02%)
Sep 05, 2013 2759 2780 2749 2761 0 -0.62(-0.02%)
Sep 04, 2013 2749 2770 2735 2762 0 +14.98(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.